| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,297 | 2,297 | 2,256 | 2,263 | 113,700 | -39 | 98% | 99% | 168% | ▼▼ | 100% | 105% | 101% | 95% | 100% |
| 20240726 | 2,260 | 2,272 | 2,248 | 2,253 | 113,300 | -10 | 100% | 100% | 100% | ▼▼▼ | 100% | 99% | 100% | 94% | 100% |
| 20240729 | 2,285 | 2,310 | 2,274 | 2,288 | 99,300 | 35 | 102% | 100% | 88% | ▲ | 101% | 95% | 100% | 96% | 102% |
| 20240730 | 2,288 | 2,322 | 2,284 | 2,310 | 95,700 | 22 | 101% | 101% | 96% | ▲▲ | 104% | 96% | 102% | 97% | 103% |
| 20240731 | 2,280 | 2,364 | 2,278 | 2,364 | 113,700 | 54 | 102% | 104% | 119% | ▲▲▲ | 98% | 95% | 100% | 99% | 105% |
| 20240801 | 2,320 | 2,332 | 2,250 | 2,266 | 118,200 | -98 | 96% | 98% | 104% | ▼ | 99% | 99% | 106% | 95% | 101% |
| 20240802 | 2,190 | 2,215 | 2,161 | 2,176 | 191,400 | -90 | 96% | 99% | 162% | ▼▼ | 96% | 101% | 111% | 91% | 100% |
| 20240805 | 2,098 | 2,159 | 1,974 | 2,016 | 410,400 | -160 | 93% | 96% | 214% | ▼▼▼ | 104% | 103% | 112% | 84% | 100% |
| 20240806 | 2,116 | 2,233 | 2,099 | 2,195 | 236,200 | 179 | 109% | 104% | 58% | ▲ | 101% | 103% | 110% | 92% | 109% |
| 20240807 | 2,151 | 2,223 | 2,117 | 2,166 | 211,700 | -29 | 99% | 101% | 90% | ▼ | 100% | 106% | 113% | 91% | 107% |
| 20240808 | 2,104 | 2,147 | 2,096 | 2,099 | 205,600 | -67 | 97% | 100% | 97% | ▼▼ | 99% | 105% | 110% | 88% | 104% |
| 20240809 | 2,149 | 2,154 | 2,088 | 2,124 | 194,000 | 25 | 101% | 99% | 94% | ▲ | 101% | 105% | 110% | 89% | 105% |
| 20240813 | 2,150 | 2,188 | 2,133 | 2,181 | 140,400 | 57 | 103% | 101% | 72% | ▲▲ | 102% | 104% | 110% | 92% | 108% |
| 20240814 | 2,175 | 2,216 | 2,171 | 2,214 | 110,000 | 33 | 102% | 102% | 78% | ▲▲▲ | 100% | 103% | 108% | 93% | 110% |
| 20240815 | 2,214 | 2,238 | 2,206 | 2,224 | 88,900 | 10 | 100% | 100% | 81% | ▲▲▲▲ | 100% | 100% | 106% | 94% | 110% |
| 20240816 | 2,259 | 2,268 | 2,237 | 2,261 | 120,100 | 37 | 102% | 100% | 135% | ▲▲▲▲▲ | 99% | 101% | 106% | 95% | 112% |
| 20240819 | 2,261 | 2,285 | 2,232 | 2,242 | 76,500 | -19 | 99% | 99% | 64% | ▼ | 100% | 100% | 105% | 95% | 111% |
| 20240820 | 2,280 | 2,280 | 2,244 | 2,271 | 66,700 | 29 | 101% | 100% | 87% | ▲ | 100% | 102% | 107% | 96% | 113% |
| 20240821 | 2,246 | 2,270 | 2,246 | 2,256 | 61,200 | -15 | 99% | 100% | 92% | ▼ | 99% | 102% | 105% | 95% | 112% |
| 20240822 | 2,278 | 2,278 | 2,234 | 2,257 | 50,300 | 1 | 100% | 99% | 82% | ▲ | 101% | 103% | 107% | 95% | 112% |
| 20240823 | 2,260 | 2,294 | 2,260 | 2,286 | 39,400 | 29 | 101% | 101% | 78% | ▲▲ | 100% | 102% | 108% | 97% | 113% |
| 20240826 | 2,278 | 2,296 | 2,245 | 2,267 | 82,900 | -19 | 99% | 100% | 210% | ▼ | 100% | 102% | 108% | 96% | 112% |
| 20240827 | 2,283 | 2,296 | 2,267 | 2,284 | 42,900 | 17 | 101% | 100% | 52% | ▲ | 102% | 104% | 110% | 97% | 113% |
| 20240828 | 2,275 | 2,317 | 2,275 | 2,317 | 61,200 | 33 | 101% | 102% | 143% | ▲▲ | 99% | 102% | 107% | 98% | 115% |
| 20240829 | 2,319 | 2,345 | 2,293 | 2,303 | 153,300 | -14 | 99% | 99% | 250% | ▼ | 101% | 102% | 108% | 99% | 114% |
| 20240830 | 2,306 | 2,337 | 2,306 | 2,324 | 86,600 | 21 | 101% | 101% | 56% | ▲ | 99% | 100% | 106% | 100% | 115% |
| 20240902 | 2,350 | 2,357 | 2,320 | 2,328 | 53,200 | 4 | 100% | 99% | 61% | ▲▲ | 101% | 101% | 106% | 100% | 115% |
| 20240903 | 2,350 | 2,368 | 2,344 | 2,368 | 49,500 | 40 | 102% | 101% | 93% | ▲▲▲ | 100% | 103% | 107% | 100% | 113% |
| 20240904 | 2,321 | 2,350 | 2,317 | 2,320 | 76,600 | -48 | 98% | 100% | 155% | ▼ | 101% | 103% | 107% | 98% | 111% |
| 20240905 | 2,323 | 2,382 | 2,321 | 2,355 | 76,700 | 35 | 102% | 101% | 100% | ▲ | 100% | 101% | 106% | 99% | 112% |
| 20240906 | 2,355 | 2,372 | 2,348 | 2,361 | 43,200 | 6 | 100% | 100% | 56% | ▲▲ | 102% | 102% | 107% | 100% | 111% |
| 20240909 | 2,320 | 2,386 | 2,311 | 2,374 | 144,700 | 13 | 101% | 102% | 335% | ▲▲▲ | 101% | 99% | 105% | 100% | 109% |
| 20240910 | 2,374 | 2,399 | 2,354 | 2,397 | 110,200 | 23 | 101% | 101% | 76% | ▲▲▲▲ | 97% | 98% | 102% | 100% | 108% |
| 20240911 | 2,410 | 2,413 | 2,314 | 2,328 | 141,800 | -69 | 97% | 97% | 129% | ▼ | 99% | 100% | 101% | 97% | 105% |
| 20240912 | 2,391 | 2,397 | 2,350 | 2,369 | 57,500 | 41 | 102% | 99% | 41% | ▲ | 100% | 103% | 103% | 99% | 106% |
| 20240913 | 2,350 | 2,361 | 2,344 | 2,350 | 72,700 | -19 | 99% | 100% | 126% | ▼ | 100% | 104% | 102% | 98% | 105% |
| 20240917 | 2,366 | 2,373 | 2,337 | 2,360 | 72,100 | 10 | 100% | 100% | 99% | ▲ | 100% | 103% | 101% | 98% | 105% |
| 20240918 | 2,379 | 2,385 | 2,353 | 2,372 | 47,200 | 12 | 101% | 100% | 65% | ▲▲ | 100% | 104% | 100% | 99% | 105% |
| 20240919 | 2,403 | 2,411 | 2,387 | 2,397 | 62,800 | 25 | 101% | 100% | 133% | ▲▲▲ | 100% | 103% | 99% | 100% | 106% |
| 20240920 | 2,428 | 2,458 | 2,423 | 2,424 | 152,000 | 27 | 101% | 100% | 242% | ▲▲▲▲ | 98% | 98% | 97% | 100% | 107% |
| 20240924 | 2,497 | 2,498 | 2,458 | 2,458 | 117,100 | 34 | 101% | 98% | 77% | ▲▲▲▲▲ | 100% | 97% | 98% | 100% | 108% |
| 20240925 | 2,460 | 2,471 | 2,436 | 2,462 | 115,800 | 4 | 100% | 100% | 99% | ▲▲▲▲▲▲ | 100% | 96% | 97% | 100% | 108% |
| 20240926 | 2,489 | 2,495 | 2,466 | 2,492 | 182,800 | 30 | 101% | 100% | 158% | ▲▲▲▲▲▲▲ | 100% | 97% | 97% | 100% | 108% |
| 20240927 | 2,458 | 2,463 | 2,421 | 2,449 | 110,000 | -43 | 98% | 100% | 60% | ▼ | 101% | 101% | 102% | 98% | 106% |
| 20240930 | 2,350 | 2,399 | 2,347 | 2,380 | 135,900 | -69 | 97% | 101% | 124% | ▼▼ | 100% | 100% | 100% | 96% | 103% |
| 20241001 | 2,389 | 2,402 | 2,354 | 2,394 | 81,700 | 14 | 101% | 100% | 60% | ▲ | 99% | 101% | 99% | 96% | 103% |
| 20241002 | 2,382 | 2,412 | 2,359 | 2,369 | 75,200 | -25 | 99% | 99% | 92% | ▼ | 98% | 99% | 98% | 95% | 102% |
| 20241003 | 2,419 | 2,419 | 2,377 | 2,379 | 64,600 | 10 | 100% | 98% | 86% | ▲ | 100% | 101% | 100% | 95% | 103% |
| 20241004 | 2,377 | 2,386 | 2,369 | 2,375 | 58,000 | -4 | 100% | 100% | 90% | ▼ | 99% | 100% | 97% | 95% | 102% |
| 20241007 | 2,414 | 2,418 | 2,385 | 2,395 | 79,400 | 20 | 101% | 99% | 137% | ▲ | 100% | 101% | 0% | 96% | 103% |
| 20241008 | 2,371 | 2,384 | 2,358 | 2,373 | 42,200 | -22 | 99% | 100% | 53% | ▼ | 101% | 101% | 0% | 95% | 102% |
| 20241009 | 2,373 | 2,408 | 2,373 | 2,391 | 61,400 | 18 | 101% | 101% | 145% | ▲ | 100% | 99% | 0% | 96% | 103% |
| 20241010 | 2,410 | 2,415 | 2,394 | 2,411 | 44,500 | 20 | 101% | 100% | 72% | ▲▲ | 99% | 98% | 0% | 97% | 104% |
| 20241011 | 2,409 | 2,409 | 2,383 | 2,389 | 38,800 | -22 | 99% | 99% | 87% | ▼ | 100% | 99% | 0% | 96% | 102% |
| 20241015 | 2,396 | 2,402 | 2,372 | 2,386 | 63,500 | -3 | 100% | 100% | 164% | ▼▼ | 100% | 100% | 0% | 96% | 102% |
| 20241016 | 2,381 | 2,410 | 2,354 | 2,378 | 66,700 | -8 | 100% | 100% | 105% | ▼▼▼ | 99% | 98% | 0% | 95% | 101% |
| 20241017 | 2,379 | 2,380 | 2,355 | 2,360 | 32,900 | -18 | 99% | 99% | 49% | ▼▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241018 | 2,361 | 2,369 | 2,346 | 2,361 | 37,700 | 1 | 100% | 100% | 115% | ▲ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 2,373 | 2,385 | 2,365 | 2,370 | 48,900 | 9 | 100% | 100% | 130% | ▲▲ | 99% | 0% | 0% | 95% | 100% |
| 20241022 | 2,361 | 2,361 | 2,330 | 2,334 | 48,600 | -36 | 98% | 99% | 99% | ▼ | % | % | % | 94% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 13,400 | 23,700 | 8,500 | 12,900 | 4,900 | 10,800 |
| 2024-10-11 | 14,300 | 24,600 | 8,500 | 13,000 | 5,800 | 11,600 |
| 2024-10-04 | 14,300 | 24,200 | 8,700 | 12,000 | 5,600 | 12,200 |
| 2024-09-27 | 21,000 | 25,600 | 14,200 | 12,700 | 6,800 | 12,900 |
| 2024-09-20 | 68,100 | 25,200 | 60,900 | 13,600 | 7,200 | 11,600 |
| 2024-09-13 | 37,800 | 26,300 | 32,000 | 13,800 | 5,800 | 12,500 |
| 2024-09-06 | 27,700 | 26,000 | 20,200 | 14,700 | 7,500 | 11,300 |
| 2024-08-30 | 19,800 | 31,200 | 11,600 | 15,200 | 8,200 | 16,000 |
| 2024-08-23 | 16,600 | 31,900 | 9,000 | 15,300 | 7,600 | 16,600 |
| 2024-08-16 | 14,800 | 33,000 | 8,000 | 15,200 | 6,800 | 17,800 |
| 2024-08-09 | 14,000 | 35,400 | 7,500 | 15,500 | 6,500 | 19,900 |
| 2024-08-02 | 14,900 | 38,200 | 7,700 | 18,800 | 7,200 | 19,400 |
| 2024-07-26 | 12,700 | 41,100 | 7,700 | 19,700 | 5,000 | 21,400 |
| 2024-07-19 | 13,700 | 50,100 | 7,700 | 24,900 | 6,000 | 25,200 |
| 2024-07-12 | 16,100 | 42,400 | 7,700 | 17,800 | 8,400 | 24,600 |
| 2024-07-05 | 12,400 | 43,300 | 7,700 | 17,300 | 4,700 | 26,000 |
| 2024-06-28 | 12,900 | 35,800 | 7,500 | 16,900 | 5,400 | 18,900 |
| 2024-06-21 | 14,000 | 30,500 | 7,900 | 13,400 | 6,100 | 17,100 |
| 2024-06-14 | 13,800 | 36,700 | 7,900 | 12,000 | 5,900 | 24,700 |
| 2024-06-07 | 14,200 | 42,100 | 7,900 | 12,100 | 6,300 | 30,000 |
| 2024-05-31 | 12,600 | 43,500 | 7,900 | 11,700 | 4,700 | 31,800 |
| 2024-05-24 | 12,400 | 46,100 | 7,900 | 11,300 | 4,500 | 34,800 |
| 2024-05-17 | 12,400 | 49,100 | 7,900 | 11,900 | 4,500 | 37,200 |
| 2024-05-10 | 14,600 | 51,100 | 7,900 | 12,800 | 6,700 | 38,300 |
| 2024-05-02 | 12,900 | 46,400 | 7,900 | 11,400 | 5,000 | 35,000 |
| 2024-04-26 | 11,100 | 44,800 | 8,000 | 12,900 | 3,100 | 31,900 |
| 2024-04-19 | 10,900 | 46,000 | 7,900 | 14,200 | 3,000 | 31,800 |
| 2024-04-12 | 10,900 | 42,000 | 8,300 | 17,900 | 2,600 | 24,100 |
| 2024-04-05 | 11,700 | 40,300 | 8,400 | 16,700 | 3,300 | 23,600 |
| 2024-03-29 | 15,600 | 44,600 | 9,500 | 17,300 | 6,100 | 27,300 |
| 2024-03-22 | 51,900 | 45,000 | 45,700 | 18,500 | 6,200 | 26,500 |
| 2024-03-15 | 29,900 | 41,600 | 24,600 | 16,900 | 5,300 | 24,700 |
| 2024-03-08 | 19,300 | 48,900 | 14,700 | 16,200 | 4,600 | 32,700 |
| 2024-03-01 | 15,000 | 47,100 | 10,500 | 15,300 | 4,500 | 31,800 |
| 2024-02-22 | 12,800 | 64,700 | 8,300 | 18,600 | 4,500 | 46,100 |
| 2024-02-16 | 12,500 | 65,800 | 7,800 | 15,200 | 4,700 | 50,600 |
| 2024-02-09 | 13,500 | 71,900 | 7,900 | 14,600 | 5,600 | 57,300 |
| 2024-02-02 | 14,400 | 101,300 | 7,700 | 21,400 | 6,700 | 79,900 |
| 2024-01-26 | 14,100 | 61,300 | 7,800 | 14,000 | 6,300 | 47,300 |
| 2024-01-19 | 12,700 | 66,100 | 7,800 | 16,200 | 4,900 | 49,900 |
| 2024-01-12 | 12,200 | 71,500 | 7,800 | 13,500 | 4,400 | 58,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240802 | 15:00 | ＦＣＣ | 2025年３月期 第１四半期決算短信〔IFRS〕（連結） |
| 20240722 | 12:00 | ＦＣＣ | 自己株式の消却完了に関するお知らせ |
| 20240717 | 15:00 | ＦＣＣ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240621 | 15:00 | ＦＣＣ | 支配株主等に関する事項について |
| 20240618 | 15:00 | ＦＣＣ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240617 | 12:00 | ＦＣＣ | 自己株式の取得状況および取得終了並びに自己株式の消却株式数に関するお知らせ |
| 20240603 | 12:00 | ＦＣＣ | 自己株式の取得状況に関するお知らせ |
| 20240517 | 10:00 | ＦＣＣ | 2023年度決算説明会資料 |
| 20240422 | 15:00 | ＦＣＣ | 執行役員の異動および人事異動に関するお知らせ |
| 20240222 | 15:00 | ＦＣＣ | 取締役の異動および執行役員の異動に関するお知らせ |
| 20240202 | 15:00 | ＦＣＣ | 2024年３月期 第３四半期決算短信〔IFRS〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7296 | 1 | FCC 株式会社 エフ・シー・シー | 2024-10-23 02:21:38 |
| 7296 | 2 | 支配株主等に関する事項について | 2024-06-21 18:46:55 |
| 7296 | 2 | IR News｜IR｜FCC 株式会社 エフ・シー・シー | 2024-06-15 02:53:27 |
| 7296 | 2 | 決算短信｜IR情報｜FCC 株式会社 エフ・シー・シー | 2024-06-15 02:53:25 |
| 7296 | 2 | 決算短信｜IR情報｜FCC 株式会社 エフ・シー・シー | 2024-06-15 02:53:24 |
| 7296 | 2 | 決算短信｜IR情報｜FCC 株式会社 エフ・シー・シー | 2024-06-15 02:53:23 |
| 7296 | 2 | 決算短信｜IR情報｜FCC 株式会社 エフ・シー・シー | 2024-06-14 21:04:00 |
| 7296 | 2 | 中期経営計画｜IR情報｜FCC 株式会社 エフ・シー・シー | 2024-06-14 21:03:55 |
| 7296 | 2 | FAQ｜IR情報｜FCC 株式会社 エフ・シー・シー | 2024-06-14 14:24:00 |
| 7296 | 2 | 電子公告｜IR情報｜FCC 株式会社 エフ・シー・シー | 2024-06-14 14:23:59 |